CTCP Tập đoàn Hòa Phát (hpg)

21.70
0.45
(2.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-1.70 -7.78% 411,243,500 -905,421 101.0
20.05
22.05
21.25
2 tháng
(2026-08-10) 		-1.95 -8.82% 772,394,500 -13,912,021 -175.3
20.05
22.25
21.25
3 tháng
(2026-07-10) 		-2.80 -12.20% 1,339,100,200 24,233,179 640.9
20.05
22.95
21.25
6 tháng
(2026-04-13) 		-5.12 -20.27% 2,763,623,900 -71,926,821 -1,749.3
20.05
25.95
21.25
12 tháng
(2025-10-13) 		-6.21 -23.57% 7,736,153,200 174,721,079 5,188.8
20.05
26.73
21.25
24 tháng
(2024-10-18) 		-0.27 -1.31% 16,585,388,400 -10,237,299 -1,409.4
16.14
27.59
21.25
36 tháng
(2023-10-24) 		3.62 21.91% 22,275,354,700 -160,931,030 -5,381.6
15.70
27.59
21.25
60 tháng
(2021-11-03) 		-8.83 -30.47% 34,285,743,600 -116,332,677 -8,654.4
8.33
29.61
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2013
1.95
 307,630 1.95 1.96 1.94 200,000 0 8.0
24/12/2013
1.95
 137,460 1.96 1.96 1.94 104,830 14,950 3.6
23/12/2013
1.95
 305,860 1.91 1.95 1.91 128,730 60,710 2.7
20/12/2013
1.91
 2,182,440 1.94 1.94 1.90 504,640 2,019,100 -58.9
19/12/2013
1.93
 212,920 1.93 1.94 1.91 151,550 132,160 0.8
18/12/2013
1.91
 196,470 1.90 1.92 1.90 111,390 116,660 -0.2
17/12/2013
1.91
 50,370 1.88 1.92 1.88 0 31,320 -1.2
16/12/2013
1.88
 566,450 1.86 1.96 1.86 224,000 457,000 -8.9
13/12/2013
1.87
 404,220 1.90 1.90 1.87 100,000 19,000 3.1
12/12/2013
1.90
 219,390 1.89 1.92 1.89 134,630 92,230 1.6
11/12/2013
1.91
 225,190 1.91 1.93 1.90 182,180 34,970 5.8
10/12/2013
1.92
 374,740 1.93 1.93 1.91 213,340 108,300 4.1
09/12/2013
1.92
 515,150 1.94 1.94 1.91 125,710 61,980 2.5
06/12/2013
1.95
 186,550 1.95 1.96 1.95 128,820 10,000 4.7
05/12/2013
1.96
 251,970 1.97 1.97 1.95 191,000 20,190 6.8
04/12/2013
1.97
 215,820 1.98 1.98 1.97 139,530 81,950 2.3
03/12/2013
1.98
 157,730 1.96 1.99 1.96 121,650 31,380 3.6
02/12/2013
1.98
 80,150 1.99 1.99 1.98 46,500 33,000 0.5
29/11/2013
1.98
 257,760 1.99 1.99 1.97 225,330 22,710 8.2
28/11/2013
1.98
 106,490 1.97 1.98 1.94 66,580 16,670 2.0
27/11/2013
1.97
 145,420 1.97 2.00 1.97 91,000 29,100 2.5
26/11/2013
1.99
 541,610 1.94 1.99 1.94 461,580 16,720 17.9
25/11/2013
1.95
 512,110 1.94 1.96 1.94 429,310 58,250 14.8
22/11/2013
1.94
 202,890 1.95 1.95 1.93 122,010 80,000 1.7
21/11/2013
1.94
 457,140 1.94 1.96 1.94 197,270 200,150 -0.1
20/11/2013
1.96
 705,190 1.95 1.96 1.93 603,070 452,400 6.0
19/11/2013
1.93
 252,450 1.95 1.96 1.93 204,640 121,460 3.3
18/11/2013
1.95
 260,890 1.95 1.96 1.92 135,420 40,000 3.8
15/11/2013
1.94
 324,770 1.96 1.96 1.91 221,500 0 8.7
14/11/2013
1.96
 296,420 1.86 1.96 1.86 174,420 3,020 6.6
13/11/2013
1.85
 353,190 1.86 1.87 1.84 241,080 57,800 6.9
12/11/2013
1.88
 529,400 1.88 1.89 1.87 307,270 190,660 4.5
11/11/2013
1.89
 142,520 1.87 1.89 1.86 79,890 5,540 2.8
08/11/2013
1.86
 188,140 1.86 1.87 1.86 123,610 0 4.7
07/11/2013
1.86
 458,540 1.86 1.87 1.86 163,570 1,320 6.2
06/11/2013
1.85
 302,020 1.83 1.85 1.83 146,710 40,280 4.0
05/11/2013
1.83
 186,110 1.83 1.84 1.82 112,460 9,990 3.8
04/11/2013
1.83
 180,930 1.82 1.83 1.82 92,920 35,480 2.1
01/11/2013
1.82
 216,530 1.84 1.84 1.82 136,550 8,900 4.8
31/10/2013
1.82
 565,000 1.79 1.84 1.79 258,270 142,750 4.3
30/10/2013
1.80
 250,100 1.79 1.80 1.79 88,600 66,500 0.8
29/10/2013
1.79
 363,990 1.78 1.79 1.76 169,520 20,000 5.4
28/10/2013
1.79
 393,840 1.81 1.81 1.79 197,960 5,940 7.0
25/10/2013
1.80
 271,160 1.82 1.82 1.79 78,750 1,980 2.8
24/10/2013
1.80
 689,960 1.81 1.82 1.80 227,800 57,900 6.3
23/10/2013
1.80
 706,360 1.79 1.80 1.78 240,440 104,700 5.0
22/10/2013
1.77
 504,730 1.77 1.79 1.77 144,200 124,720 0.7
21/10/2013
1.77
 360,960 1.77 1.78 1.77 107,190 100,170 0.2
18/10/2013
1.77
 303,480 1.77 1.77 1.76 130,880 30,000 3.6
17/10/2013
1.77
 238,390 1.77 1.79 1.77 103,360 500 3.7
16/10/2013
1.77
 436,110 1.78 1.78 1.77 157,260 130,620 1.0
15/10/2013
1.78
 342,480 1.77 1.79 1.77 110,000 38,400 2.6
14/10/2013
1.77
 232,430 1.76 1.77 1.76 181,050 47,260 4.8
11/10/2013
1.76
 655,820 1.76 1.77 1.75 300,290 55,940 8.8
10/10/2013
1.75
 675,400 1.77 1.78 1.74 348,270 211,310 4.9
09/10/2013
1.77
 665,010 1.77 1.79 1.77 396,000 123,930 9.8
08/10/2013
1.79
 544,720 1.78 1.80 1.77 349,350 74,870 10.0
07/10/2013
1.78
 912,680 1.73 1.79 1.72 556,410 120,350 15.7
04/10/2013
1.73
 643,070 1.69 1.74 1.68 271,990 102,500 5.9
03/10/2013
1.69
 451,290 1.70 1.71 1.69 130,000 317,450 -6.5
02/10/2013
1.71
 395,190 1.70 1.71 1.70 101,230 181,610 -2.8
01/10/2013
1.70
 1,341,200 1.72 1.73 1.70 447,190 285,300 5.7
30/09/2013
1.72
 390,270 1.72 1.74 1.72 62,480 100,000 -1.3
27/09/2013
1.72
 758,940 1.72 1.73 1.70 357,680 9,260 12.2
26/09/2013
1.71
 1,133,560 1.67 1.71 1.65 373,190 39,470 11.6
25/09/2013
1.67
 357,800 1.68 1.71 1.67 15,990 39,000 -0.8
24/09/2013
1.69
 414,120 1.72 1.72 1.69 1,300 148,380 -5.1
23/09/2013
1.72
 914,880 1.62 1.72 1.60 161,900 10,300 5.1
20/09/2013
1.62
 645,510 1.61 1.62 1.60 600,890 0 19.8
19/09/2013
1.61
 213,200 1.60 1.62 1.60 75,860 1,200 2.4
18/09/2013
1.60
 383,920 1.62 1.62 1.60 171,020 67,210 3.4
17/09/2013
1.62
 350,430 1.62 1.62 1.61 136,940 63,180 2.4
16/09/2013
1.62
 314,880 1.61 1.62 1.59 99,280 33,200 2.2
13/09/2013
1.60
 319,140 1.62 1.62 1.59 123,260 32,310 3.0
12/09/2013
1.62
 411,160 1.60 1.64 1.60 89,180 38,500 1.7
11/09/2013
1.60
 622,940 1.57 1.60 1.56 270,600 1,400 8.8
10/09/2013
1.56
 518,840 1.52 1.56 1.52 119,080 12,640 3.3
09/09/2013
1.52
 323,910 1.54 1.54 1.50 208,490 37,140 5.3
06/09/2013
1.54
 361,760 1.48 1.54 1.48 262,090 0 8.1
05/09/2013
1.49
 152,280 1.45 1.49 1.45 41,910 1,000 1.2
04/09/2013
1.46
 287,430 1.50 1.50 1.46 181,500 14,090 5.1
03/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
03/09/2013
1.50
 214,970 1.51 1.51 1.49 104,800 21,000 2.6
30/08/2013
1.48
 258,620 1.44 1.48 1.44 90,660 18,700 2.2
29/08/2013
1.44
 626,420 1.46 1.47 1.43 271,920 430,370 -4.9
28/08/2013
1.46
 685,950 1.50 1.50 1.45 210,200 208,810 0.1
27/08/2013
1.52
 185,840 1.52 1.53 1.51 134,680 29,060 3.4
26/08/2013
1.52
 359,940 1.51 1.52 1.50 172,540 168,530 0.1
23/08/2013
1.51
 919,390 1.53 1.54 1.50 274,940 236,160 1.2
22/08/2013
1.53
 725,230 1.57 1.57 1.52 393,280 289,530 3.4
21/08/2013
1.57
 554,460 1.55 1.57 1.54 207,400 64,410 4.7
20/08/2013
1.55
 617,830 1.54 1.57 1.53 230,450 248,500 -0.6
19/08/2013
1.54
 725,870 1.54 1.57 1.54 142,260 331,860 -6.2
16/08/2013
1.54
 704,760 1.51 1.56 1.51 109,700 2,020 3.5
15/08/2013
1.52
 704,010 1.50 1.54 1.50 111,580 10,250 3.2
14/08/2013
1.50
 192,280 1.48 1.50 1.48 92,340 0 2.9
13/08/2013
1.49
 187,090 1.49 1.51 1.48 84,170 3,000 2.5
12/08/2013
1.49
 179,720 1.49 1.50 1.48 114,620 0 3.6
09/08/2013
1.49
 373,340 1.50 1.50 1.48 120,320 117,210 0.1
08/08/2013
1.49
 382,810 1.51 1.52 1.49 89,740 14,520 2.4
07/08/2013
1.50
 649,140 1.47 1.52 1.46 217,670 180,000 1.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc